Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 32,11 | 32,30 | 32,22 | 32,27 | 32,27 | 62 |
04 jul 2024 | 32,11 | 32,18 | 32,11 | 32,17 | 32,17 | - |
03 jul 2024 | 31,84 | 32,06 | 31,84 | 32,01 | 32,01 | 206 |
02 jul 2024 | 31,63 | 31,65 | 31,44 | 31,65 | 31,65 | - |
01 jul 2024 | 32,09 | 32,09 | 31,77 | 31,77 | 31,77 | 1127 |
28 jun 2024 | 31,75 | 31,75 | 31,55 | 31,59 | 31,59 | 7 |
27 jun 2024 | 31,75 | 31,75 | 31,66 | 31,66 | 31,66 | - |
26 jun 2024 | 32,01 | 32,01 | 31,76 | 31,76 | 31,76 | 10 |
25 jun 2024 | 31,78 | 31,87 | 31,74 | 31,87 | 31,87 | 1 |
24 jun 2024 | 31,71 | 31,91 | 31,71 | 31,91 | 31,91 | - |
21 jun 2024 | 31,76 | 31,76 | 31,62 | 31,62 | 31,62 | 1 |
20 jun 2024 | 31,59 | 31,92 | 31,59 | 31,92 | 31,92 | - |
19 jun 2024 | 31,67 | 31,67 | 31,53 | 31,53 | 31,53 | 415 |
18 jun 2024 | 31,70 | 31,70 | 31,59 | 31,68 | 31,68 | 1 |
17 jun 2024 | 31,44 | 31,48 | 31,35 | 31,47 | 31,47 | 430 |
14 jun 2024 | 31,84 | 31,84 | 31,24 | 31,29 | 31,29 | - |
13 jun 2024 | 32,42 | 32,42 | 31,86 | 31,86 | 31,86 | 40 |
12 jun 2024 | 32,12 | 32,47 | 32,12 | 32,46 | 32,46 | 75 |
11 jun 2024 | 32,46 | 32,46 | 32,05 | 32,05 | 32,05 | - |
10 jun 2024 | 32,17 | 32,34 | 32,17 | 32,34 | 32,34 | 1 |
07 jun 2024 | 32,72 | 32,72 | 32,47 | 32,58 | 32,58 | 7 |
06 jun 2024 | 32,72 | 32,77 | 32,72 | 32,72 | 32,72 | - |
05 jun 2024 | 32,26 | 32,53 | 32,26 | 32,53 | 32,53 | 59 |
04 jun 2024 | 32,26 | 32,26 | 32,03 | 32,06 | 32,06 | - |
03 jun 2024 | 32,54 | 32,54 | 32,35 | 32,35 | 32,35 | 30 |
31 may 2024 | 32,16 | 32,20 | 32,16 | 32,20 | 32,20 | - |
30 may 2024 | 32,00 | 32,19 | 32,00 | 32,19 | 32,19 | - |
29 may 2024 | 32,43 | 32,43 | 32,09 | 32,09 | 32,09 | - |
28 may 2024 | 32,71 | 32,71 | 32,49 | 32,49 | 32,49 | 6 |
27 may 2024 | 32,48 | 32,63 | 32,48 | 32,63 | 32,63 | 4 |
24 may 2024 | 32,24 | 32,49 | 32,24 | 32,49 | 32,49 | 54 |
23 may 2024 | 32,56 | 32,56 | 32,43 | 32,49 | 32,49 | 2005 |
22 may 2024 | 32,48 | 32,48 | 32,44 | 32,44 | 32,44 | - |
21 may 2024 | 32,58 | 32,58 | 32,46 | 32,53 | 32,53 | 2 |
20 may 2024 | 32,66 | 32,67 | 32,66 | 32,67 | 32,67 | 40 |
17 may 2024 | 32,58 | 32,58 | 32,49 | 32,58 | 32,58 | - |
16 may 2024 | 32,76 | 32,76 | 32,63 | 32,63 | 32,63 | - |
15 may 2024 | 32,67 | 32,74 | 32,57 | 32,74 | 32,74 | 550 |
14 may 2024 | 32,51 | 32,54 | 32,49 | 32,54 | 32,54 | - |
13 may 2024 | 32,54 | 32,54 | 32,48 | 32,48 | 32,48 | - |
10 may 2024 | 32,44 | 32,50 | 32,44 | 32,49 | 32,49 | 989 |
09 may 2024 | 32,13 | 32,28 | 32,10 | 32,28 | 32,28 | 2000 |
08 may 2024 | 32,06 | 32,17 | 32,06 | 32,11 | 32,11 | 35 |
07 may 2024 | 31,84 | 31,99 | 31,80 | 31,99 | 31,99 | 1 |
06 may 2024 | 31,47 | 31,68 | 31,47 | 31,65 | 31,65 | 64 |
03 may 2024 | 31,35 | 31,40 | 31,34 | 31,40 | 31,40 | 2000 |
02 may 2024 | 31,36 | 31,36 | 31,19 | 31,19 | 31,19 | 20 |
30 abr 2024 | 31,67 | 31,67 | 31,32 | 31,32 | 31,32 | 6 |
29 abr 2024 | 31,79 | 31,79 | 31,61 | 31,61 | 31,61 | - |
26 abr 2024 | 31,48 | 31,69 | 31,48 | 31,69 | 31,69 | 5157 |
25 abr 2024 | 31,45 | 31,45 | 31,03 | 31,24 | 31,24 | 4182 |
24 abr 2024 | 31,71 | 31,71 | 31,51 | 31,51 | 31,51 | 1960 |
23 abr 2024 | 31,40 | 31,56 | 31,40 | 31,56 | 31,56 | 113 |
22 abr 2024 | 31,21 | 31,21 | 31,09 | 31,15 | 31,15 | 3881 |
19 abr 2024 | 30,81 | 30,97 | 30,81 | 30,95 | 30,95 | 4765 |
18 abr 2024 | 31,01 | 31,06 | 31,00 | 31,05 | 31,05 | 2 |
17 abr 2024 | 30,94 | 31,16 | 30,87 | 30,89 | 30,89 | 4086 |
16 abr 2024 | 30,93 | 31,01 | 30,86 | 30,92 | 30,92 | 23.062 |
15 abr 2024 | 31,42 | 31,62 | 31,34 | 31,34 | 31,34 | 67 |
12 abr 2024 | 31,59 | 31,59 | 31,13 | 31,25 | 31,25 | 319 |
11 abr 2024 | 31,42 | 31,42 | 31,29 | 31,29 | 31,29 | - |
10 abr 2024 | 31,62 | 31,69 | 31,24 | 31,45 | 31,45 | 4250 |
09 abr 2024 | 31,59 | 31,59 | 31,41 | 31,41 | 31,41 | - |
08 abr 2024 | 31,47 | 31,67 | 31,47 | 31,67 | 31,67 | 968 |
05 abr 2024 | 31,41 | 31,49 | 31,38 | 31,46 | 31,46 | 72 |
04 abr 2024 | 31,78 | 31,83 | 31,78 | 31,83 | 31,83 | - |
03 abr 2024 | 31,68 | 31,77 | 31,68 | 31,77 | 31,77 | 804 |
02 abr 2024 | 32,06 | 32,06 | 31,59 | 31,62 | 31,62 | 706 |
28 mar 2024 | 31,95 | 31,95 | 31,90 | 31,90 | 31,90 | - |
27 mar 2024 | 31,79 | 31,91 | 31,79 | 31,88 | 31,88 | 68 |
26 mar 2024 | 31,66 | 31,76 | 31,66 | 31,76 | 31,76 | 8 |
25 mar 2024 | 31,60 | 31,66 | 31,49 | 31,66 | 31,66 | 1343 |
22 mar 2024 | 31,55 | 31,61 | 31,49 | 31,60 | 31,60 | 6 |
21 mar 2024 | 31,59 | 31,65 | 31,50 | 31,65 | 31,65 | 119 |
20 mar 2024 | 31,25 | 31,34 | 31,25 | 31,33 | 31,33 | 41 |
19 mar 2024 | 31,18 | 31,34 | 31,18 | 31,34 | 31,34 | 526 |
18 mar 2024 | 31,31 | 31,33 | 31,23 | 31,23 | 31,23 | - |
15 mar 2024 | 31,32 | 31,43 | 31,29 | 31,29 | 31,29 | - |
14 mar 2024 | 31,44 | 31,48 | 31,32 | 31,32 | 31,32 | 7 |
13 mar 2024 | 31,35 | 31,40 | 31,35 | 31,39 | 31,39 | 1 |
12 mar 2024 | 31,11 | 31,30 | 30,98 | 31,30 | 31,30 | 8 |
11 mar 2024 | 30,93 | 30,98 | 30,90 | 30,98 | 30,98 | 282 |
08 mar 2024 | 31,25 | 31,25 | 31,14 | 31,14 | 31,14 | 40 |
07 mar 2024 | 30,77 | 31,21 | 30,77 | 31,21 | 31,21 | - |
06 mar 2024 | 30,73 | 30,87 | 30,73 | 30,87 | 30,87 | - |
05 mar 2024 | 30,76 | 30,81 | 30,74 | 30,74 | 30,74 | - |
04 mar 2024 | 30,85 | 30,85 | 30,83 | 30,83 | 30,83 | 65 |
01 mar 2024 | 30,81 | 30,81 | 30,75 | 30,80 | 30,80 | - |
29 feb 2024 | 30,73 | 30,73 | 30,64 | 30,64 | 30,64 | - |
28 feb 2024 | 30,73 | 30,73 | 30,64 | 30,67 | 30,67 | - |
27 feb 2024 | 30,65 | 30,75 | 30,61 | 30,75 | 30,75 | 1355 |
26 feb 2024 | 30,67 | 30,67 | 30,62 | 30,62 | 30,62 | 76 |
23 feb 2024 | 30,63 | 30,71 | 30,63 | 30,71 | 30,71 | - |
22 feb 2024 | 30,59 | 30,60 | 30,58 | 30,60 | 30,60 | - |
21 feb 2024 | 30,20 | 30,20 | 30,17 | 30,17 | 30,17 | 443 |
20 feb 2024 | 30,25 | 30,27 | 30,25 | 30,25 | 30,25 | - |
19 feb 2024 | 30,20 | 30,27 | 30,20 | 30,27 | 30,27 | 300 |
16 feb 2024 | 30,31 | 30,34 | 30,28 | 30,28 | 30,28 | 1 |
15 feb 2024 | 30,13 | 30,18 | 30,13 | 30,16 | 30,16 | 91 |
14 feb 2024 | 29,82 | 29,95 | 29,82 | 29,95 | 29,95 | 17 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |